ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

RAIL3 Rumo S.A.

22.14
-0.33 (-1.47%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

RAIL3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 22.10 -0.37 -1.65% 22.69 22.69 22.10 14,867,200
27 Mar 2024 22.47 0.37 1.67% 22.03 22.54 22.03 10,618,000
26 Mar 2024 22.10 -0.10 -0.45% 22.02 22.30 21.76 5,768,200
25 Mar 2024 22.20 0.33 1.51% 21.88 22.27 21.75 5,133,400
22 Mar 2024 21.87 -0.32 -1.44% 22.05 22.22 21.86 4,888,200
21 Mar 2024 22.19 -0.03 -0.14% 22.11 22.30 21.90 27,923,700
20 Mar 2024 22.22 0.09 0.41% 22.06 22.29 21.85 8,197,600
19 Mar 2024 22.13 0.07 0.32% 22.10 22.22 21.90 3,768,000
18 Mar 2024 22.06 0.15 0.68% 22.06 22.22 21.80 16,260,700
15 Mar 2024 21.91 -0.36 -1.62% 22.10 22.18 21.91 18,254,000
14 Mar 2024 22.27 0.12 0.54% 22.17 22.28 21.76 17,375,300
13 Mar 2024 22.15 -0.20 -0.89% 22.31 22.47 22.09 7,158,500
12 Mar 2024 22.35 0.10 0.45% 22.39 22.46 22.03 5,400,000
11 Mar 2024 22.25 0.04 0.18% 22.15 22.42 22.06 5,833,200
08 Mar 2024 22.21 0.09 0.41% 22.00 22.38 21.98 2,878,500
07 Mar 2024 22.12 -0.23 -1.03% 22.24 22.31 21.98 3,338,800
06 Mar 2024 22.35 0.29 1.31% 22.05 22.46 21.98 10,653,400
05 Mar 2024 22.06 -0.04 -0.18% 22.14 22.26 21.93 8,670,100
04 Mar 2024 22.10 -0.16 -0.72% 22.26 22.33 22.03 7,588,900
01 Mar 2024 22.26 -0.46 -2.02% 22.74 22.78 22.16 10,589,400
29 Feb 2024 22.72 -0.16 -0.70% 22.67 22.75 22.43 9,504,700
28 Feb 2024 22.88 -0.17 -0.74% 22.98 23.07 22.77 6,140,700
27 Feb 2024 23.05 0.32 1.41% 22.93 23.05 22.72 16,292,000
26 Feb 2024 22.73 -0.08 -0.35% 22.85 22.95 22.60 11,421,500
23 Feb 2024 22.81 -0.08 -0.35% 22.99 23.12 22.80 7,771,500
22 Feb 2024 22.89 -0.10 -0.43% 22.95 23.20 22.75 8,846,900
21 Feb 2024 22.99 -0.36 -1.54% 23.35 23.35 22.78 9,063,600
20 Feb 2024 23.35 0.11 0.47% 23.20 23.45 23.04 7,374,500
19 Feb 2024 23.24 -0.19 -0.81% 23.35 23.45 23.12 5,571,200
16 Feb 2024 23.43 -0.46 -1.93% 23.94 23.94 23.02 14,352,100
15 Feb 2024 23.89 0.06 0.25% 24.00 24.00 23.57 5,588,100
14 Feb 2024 23.83 -0.26 -1.08% 24.04 24.04 23.62 6,399,600
09 Feb 2024 24.09 0.54 2.29% 23.86 24.55 23.71 22,070,400
08 Feb 2024 23.55 0.09 0.38% 23.34 23.60 23.24 12,935,700
07 Feb 2024 23.46 0.94 4.17% 22.70 23.58 22.57 18,522,800
06 Feb 2024 22.52 -0.15 -0.66% 22.66 23.18 22.28 15,713,500
05 Feb 2024 22.67 -0.17 -0.74% 22.83 23.09 22.61 5,289,500
02 Feb 2024 22.84 -0.18 -0.78% 23.04 23.20 22.77 5,983,200
01 Feb 2024 23.02 -0.04 -0.17% 23.12 23.23 22.92 7,049,400
31 Ene 2024 23.06 0.43 1.90% 22.90 23.58 22.82 14,655,700
30 Ene 2024 22.63 -0.23 -1.01% 22.80 23.10 22.60 11,777,500
29 Ene 2024 22.86 0.22 0.97% 22.61 22.89 22.33 5,827,500
26 Ene 2024 22.64 0.19 0.85% 22.56 22.83 22.32 7,899,100
25 Ene 2024 22.45 -0.06 -0.27% 22.60 22.75 22.37 4,823,600
24 Ene 2024 22.51 -0.43 -1.87% 22.99 23.04 22.49 7,963,500
23 Ene 2024 22.94 0.66 2.96% 22.39 23.02 22.15 23,394,600
22 Ene 2024 22.28 -0.12 -0.54% 22.50 22.62 22.15 9,350,900
19 Ene 2024 22.40 0.63 2.89% 21.82 22.59 21.51 17,895,800
18 Ene 2024 21.77 -0.25 -1.14% 22.17 22.18 21.68 9,141,300
17 Ene 2024 22.02 -0.75 -3.29% 22.38 22.38 21.84 26,977,100
16 Ene 2024 22.77 -0.52 -2.23% 23.10 23.21 22.72 10,939,800
15 Ene 2024 23.29 -0.18 -0.77% 23.46 23.51 23.15 3,910,300
12 Ene 2024 23.47 0.36 1.56% 23.06 23.85 23.06 9,382,800
11 Ene 2024 23.11 -0.70 -2.94% 23.66 23.85 23.07 9,924,600
10 Ene 2024 23.81 0.31 1.32% 23.50 23.92 23.19 9,332,600
09 Ene 2024 23.50 -0.14 -0.59% 23.53 23.70 23.31 8,395,500
08 Ene 2024 23.64 0.99 4.37% 22.65 23.75 22.59 10,537,300
05 Ene 2024 22.65 0.25 1.12% 22.22 22.74 22.22 16,550,600
04 Ene 2024 22.40 0.02 0.09% 22.46 22.88 22.19 7,859,600
03 Ene 2024 22.38 0.13 0.58% 22.28 22.63 22.28 18,307,700

Su Consulta Reciente

Delayed Upgrade Clock